日比谷総合設備（1982）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/11/28

2011/07/04～2011/11/28

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026	4/1, 株式分割 1→2
2011
11/28	393	398	392	392	-0.13%	22,400	-	+1.55%	-	-
11/25	403	404	391	393	-1.51%	48,000	-	+1.68%	-	-
11/24	390	400	390	399	+0.63%	45,800	-	+3.24%	-	-
11/22	394	397	391	396	+0.25%	50,400	-	+2.86%	-	-
11/21	392	395	389	395	+1.02%	49,400	-	+2.6%	-	-
11/18	381	392	381	391	+0.77%	56,000	-	+1.56%	-	-
11/17	378	392	375	388	+3.47%	33,600	-	+0.52%	-	-
11/16	378	382	375	375	-0.53%	27,000	-	-3.1%	-	-
11/15	373	381	373	377	+1.21%	44,400	-	-2.84%	-	-
11/14	375	383	371	373	0%	20,200	-	-4.49%	-	-
11/11	368	374	356	373	+0.68%	44,000	-	-4.97%	-	-
11/10	385	385	365	370	-4.88%	38,600	-	-6.09%	-	-
11/09	384	389	383	389	+1.57%	27,600	-	-2.02%	-	-
11/08	383	389	383	383	-1.54%	35,600	-	-4.01%	-	-
11/07	392	392	381	389	-0.38%	37,400	-	-2.99%	-	-
11/04	388	392	381	391	+0.26%	38,800	-	-3.1%	-	-
11/02	377	391	375	390	+1.3%	72,000	-	-3.83%	-	-
11/01	379	390	379	385	-0.13%	38,800	-	-5.3%	-	-
10/31	390	391	385	385	-2.28%	48,400	-	-5.17%	-	-
10/28	405	405	390	394	+0.77%	137,000	-	-3.43%	-	-
10/27	385	399	380	391	+0.9%	66,000	-	-4.4%	-	-
10/26	383	391	376	388	+1.31%	48,600	-	-5.72%	-	-
10/25	395	395	377	383	-3.16%	96,600	-	-7.38%	-	-
10/24	382	395	382	395	+3.81%	28,800	-	-4.82%	-	-
10/21	385	385	379	381	+0.13%	38,200	-	-8.53%	-	-
10/20	382	384	378	380	-1.68%	49,200	-	-9.09%	-	-
10/19	398	398	382	387	-1.02%	37,800	-	-7.98%	-	-
10/18	397	397	385	391	-1.14%	28,200	-	-7.24%	-	-
10/17	391	403	391	395	+0.64%	38,800	-	-6.62%	-	-
10/14	406	406	393	393	-3.21%	49,600	-	-7.65%	-	-
10/13	411	411	405	406	-0.25%	33,400	-	-4.81%	-	-
10/12	411	411	405	407	-0.97%	57,800	-	-5.02%	-	-
10/11	425	426	411	411	-4.53%	70,200	-	-4.53%	-	-
10/07	434	435	430	430	0%	42,200	-	-0.23%	-	-
10/06	429	431	426	430	+2.02%	25,600	-	-0.46%	-	-
10/05	434	434	421	422	-2.2%	91,000	-	-2.66%	-	-
10/04	443	443	426	431	-2.6%	76,800	-	-0.46%	-	-
10/03	429	445	426	443	+0.45%	96,400	-	+2.19%	-	-
09/30	445	445	422	441	-0.79%	64,400	299億5427万	+1.97%	18.08	0.58
09/29	425	444	425	444	+4.47%	80,000	-	+3.02%	-	-
09/28	408	425	408	425	+3.41%	81,000	-	-1.16%	-	-
09/27	405	411	395	411	+1.99%	65,000	-	-4.42%	-	-
09/26	415	416	403	403	-3.7%	91,800	-	-6.28%	-	-
09/22	416	419	407	419	-0.95%	91,000	-	-2.9%	-	-
09/21	435	438	422	423	-2.99%	69,600	-	-1.97%	-	-
09/20	448	450	435	436	-4.29%	50,800	-	+1.04%	-	-
09/16	435	455	435	455	+4.84%	70,400	-	+5.57%	-	-
09/15	425	435	425	434	+4.08%	40,600	-	+1.17%	-	-
09/14	434	438	417	417	-3.14%	68,600	-	-2.8%	-	-
09/13	425	433	423	431	+2.99%	60,600	-	+0.58%	-	-
09/12	421	422	417	418	-1.65%	41,400	-	-2.11%	-	-
09/09	428	433	425	425	-0.7%	155,800	-	0%	-	-
09/08	440	441	427	428	-3.06%	77,600	-	+0.94%	-	-
09/07	440	442	435	442	+1.61%	48,600	-	+4.37%	-	-
09/06	442	442	434	435	-1.59%	62,400	-	+3.21%	-	-
09/05	448	448	440	442	-1.56%	55,200	-	+5.12%	-	-
09/02	450	450	443	449	-0.33%	78,200	-	+7.04%	-	-
09/01	454	455	448	450	0%	124,000	-	+7.66%	-	-
08/31	444	451	440	450	+0.78%	94,400	-	+8.17%	-	-
08/30	443	447	441	447	+2.64%	108,600	-	+7.59%	-	-
08/29	431	435	427	435	+1.87%	113,600	-	+4.82%	-	-
08/26	422	429	422	427	+1.55%	88,000	-	+3.14%	-	-
08/25	422	429	421	421	+0.24%	136,200	-	+1.57%	-	-
08/24	422	428	416	420	+0.48%	107,400	-	+1.33%	-	-
08/23	424	426	416	418	+0.12%	116,200	-	+0.85%	-	-
08/22	420	424	416	417	+0.12%	110,800	-	+0.72%	-	-
08/19	417	423	415	417	-1.54%	88,800	-	+0.6%	-	-
08/18	423	427	422	423	0%	65,400	-	+2.17%	-	-
08/17	423	425	418	423	+0.12%	85,800	-	+2.42%	-	-
08/16	422	425	420	423	+0.24%	50,800	-	+2.55%	-	-
08/15	424	424	419	422	+0.48%	67,000	-	+2.55%	-	-
08/12	423	423	415	420	-0.12%	87,800	-	+2.07%	-	-
08/11	400	420	400	420	+5.13%	94,800	-	+2.44%	-	-
08/10	403	414	398	400	+0.63%	79,000	-	-2.32%	-	-
08/09	374	400	372	397	+4.2%	91,400	-	-2.93%	-	-
08/08	388	388	375	381	-2.56%	87,400	-	-7.07%	-	-
08/05	393	393	383	391	-2.01%	43,600	-	-4.87%	-	-
08/04	401	413	397	399	-0.5%	40,600	-	-2.92%	-	-
08/03	406	415	400	401	-2.67%	44,400	-	-2.67%	-	-
08/02	416	418	412	412	-0.96%	36,400	-	+0.24%	-	-
08/01	413	425	411	416	+0.48%	38,000	-	+1.22%	-	-
07/29	418	421	413	414	-0.84%	43,400	-	+0.73%	-	-
07/28	418	422	413	418	-1.3%	48,600	-	+1.83%	-	-
07/27	427	433	417	423	-1.86%	61,200	-	+3.42%	-	-
07/26	431	435	428	431	0%	49,400	-	+5.64%	-	-
07/25	430	433	427	431	+2.01%	165,600	-	+5.9%	-	-
07/22	425	427	422	423	+1.44%	128,000	-	+4.32%	-	-
07/21	415	417	410	417	+0.48%	30,400	-	+3.35%	-	-
07/20	413	417	413	415	+0.48%	29,200	-	+3.11%	-	-
07/19	417	421	405	413	-1.08%	67,200	-	+2.87%	-	-
07/15	415	424	415	417	+0.97%	55,400	-	+4.25%	-	-
07/14	408	415	408	413	+1.98%	61,000	-	+3.51%	-	-
07/13	406	410	403	405	-0.12%	55,600	-	+2.02%	-	-
07/12	404	406	399	406	+0.5%	42,400	-	+2.4%	-	-
07/11	404	405	398	404	0%	66,800	-	+2.41%	-	-
07/08	406	407	404	404	-0.12%	45,000	-	+2.67%	-	-
07/07	405	407	404	404	-0.12%	61,400	-	+3.06%	-	-
07/06	401	405	399	405	+0.87%	62,800	-	+3.45%	-	-
07/05	406	407	400	401	-1.11%	51,800	-	+2.82%	-	-
07/04	403	408	402	406	+0.87%	48,800	-	+4.24%	-	-

日比谷総合設備（1982）の株価チャート

2011/07/04～2011/11/28

株価推移

開示資料

決算

株式

チャート